ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004710/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250313,160158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4040,-10,5,-0.25,105202160,25963,64.27,4100,4100,4025,5260,2835,4050,4052.03,8.02,0,-12220,4116,4082,4046,4012,3976,4100,4030,1605,1210,5000,2830,5,1,32109878,1297,3.00,0.35,12,0.08,1346.00,11633.00,6810,20240304,-40.68,3415,20241209,18.30,4410,-8.39,20250225,3700,9.19,20250203,6540,-38.23,20240313,3415,18.30,20241209,1.82,N,004710,5000,1605 억,,2575217,N,N,82,N,00,N
20250313,150158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4050,0,3,0.00,99039745,24436,60.49,4100,4100,4030,5260,2835,4050,4053.03,8.02,0,-11369,4116,4082,4046,4012,3976,4100,4030,1605,1210,5000,2830,5,1,32109878,1300,3.01,0.35,12,0.08,1346.00,11633.00,6810,20240304,-40.53,3415,20241209,18.59,4410,-8.16,20250225,3700,9.46,20250203,6540,-38.07,20240313,3415,18.59,20241209,1.82,N,004710,5000,1605 억,,2575217,N,N,9,N,00,N
20250313,140158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4030,-20,5,-0.49,90187890,22246,55.07,4100,4100,4030,5260,2835,4050,4054.12,8.02,0,-10423,4116,4082,4046,4012,3976,4100,4030,1605,1210,5000,2830,5,1,32109878,1294,2.99,0.35,12,0.07,1346.00,11633.00,6810,20240304,-40.82,3415,20241209,18.01,4410,-8.62,20250225,3700,8.92,20250203,6540,-38.38,20240313,3415,18.01,20241209,1.82,N,004710,5000,1605 억,,2575217,N,N,9,N,00,N
20250313,130158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4040,-10,5,-0.25,80862475,19936,49.35,4100,4100,4040,5260,2835,4050,4056.10,8.02,0,-9792,4116,4082,4046,4012,3976,4100,4030,1605,1210,5000,2830,5,1,32109878,1297,3.00,0.35,12,0.06,1346.00,11633.00,6810,20240304,-40.68,3415,20241209,18.30,4410,-8.39,20250225,3700,9.19,20250203,6540,-38.23,20240313,3415,18.30,20241209,1.82,N,004710,5000,1605 억,,2575217,N,N,9,N,00,N
20250313,120158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4050,0,3,0.00,57156675,14073,34.84,4100,4100,4040,5260,2835,4050,4061.44,8.02,0,-7013,4116,4082,4046,4012,3976,4100,4030,1605,1210,5000,2830,5,1,32109878,1300,3.01,0.35,12,0.04,1346.00,11633.00,6810,20240304,-40.53,3415,20241209,18.59,4410,-8.16,20250225,3700,9.46,20250203,6540,-38.07,20240313,3415,18.59,20241209,1.82,N,004710,5000,1605 억,,2575217,N,N,9,N,00,N
20250313,110158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4065,15,2,0.37,32357225,7967,19.72,4100,4100,4040,5260,2835,4050,4061.41,8.02,0,-1933,4116,4082,4046,4012,3976,4100,4030,1605,1210,5000,2830,5,1,32109878,1305,3.02,0.35,12,0.02,1346.00,11633.00,6810,20240304,-40.31,3415,20241209,19.03,4410,-7.82,20250225,3700,9.86,20250203,6540,-37.84,20240313,3415,19.03,20241209,1.82,N,004710,5000,1605 억,,2575217,N,N,9,N,00,N
20250313,100158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4070,20,2,0.49,18618760,4589,11.36,4100,4100,4040,5260,2835,4050,4057.26,8.02,0,-631,4116,4082,4046,4012,3976,4100,4030,1605,1210,5000,2830,5,1,32109878,1307,3.02,0.35,12,0.01,1346.00,11633.00,6810,20240304,-40.23,3415,20241209,19.18,4410,-7.71,20250225,3700,10.00,20250203,6540,-37.77,20240313,3415,19.18,20241209,1.82,N,004710,5000,1605 억,,2575217,N,N,9,N,00,N
20250313,090159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4055,5,2,0.12,2200035,537,1.33,4100,4100,4055,5260,2835,4050,4096.90,8.02,0,-105,4116,4082,4046,4012,3976,4100,4030,1605,1210,5000,2830,5,1,32109878,1302,3.01,0.35,12,0.00,1346.00,11633.00,6810,20240304,-40.46,3415,20241209,18.74,4410,-8.05,20250225,3700,9.59,20250203,6540,-38.00,20240313,3415,18.74,20241209,1.82,N,004710,5000,1605 억,,2575217,N,N,9,N,00,N
20250312,160157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4050,50,2,1.25,163105635,40373,72.73,4010,4080,4010,5200,2800,4000,4039.97,8.00,0,13544,4116,4057,3991,3932,3866,4087,3962,1605,1200,5000,2800,5,1,32109878,1300,3.01,0.35,12,0.13,1346.00,11633.00,6850,20240228,-40.88,3415,20241209,18.59,4410,-8.16,20250225,3700,9.46,20250203,6540,-38.07,20240312,3415,18.59,20241209,1.82,N,004710,5000,1605 억,,2569698,N,N,9,N,00,N
20250312,150159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4025,25,2,0.62,155303070,38440,69.25,4010,4080,4010,5200,2800,4000,4040.14,8.00,0,12387,4116,4057,3991,3932,3866,4087,3962,1605,1200,5000,2800,5,1,32109878,1292,2.99,0.35,12,0.12,1346.00,11633.00,6850,20240228,-41.24,3415,20241209,17.86,4410,-8.73,20250225,3700,8.78,20250203,6540,-38.46,20240312,3415,17.86,20241209,1.82,N,004710,5000,1605 억,,2569698,N,N,0,N,00,N
20250312,140157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4030,30,2,0.75,106281835,26274,47.33,4010,4080,4010,5200,2800,4000,4045.13,8.00,0,7844,4116,4057,3991,3932,3866,4087,3962,1605,1200,5000,2800,5,1,32109878,1294,2.99,0.35,12,0.08,1346.00,11633.00,6850,20240228,-41.17,3415,20241209,18.01,4410,-8.62,20250225,3700,8.92,20250203,6540,-38.38,20240312,3415,18.01,20241209,1.82,N,004710,5000,1605 억,,2569698,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250313 160158 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4040 -10 5 -0.25 105202160 25963 64.27 4100 4100 4025 5260 2835 4050 4052.03 8.02 0 -12220 4116 4082 4046 4012 3976 4100 4030 1605 1210 5000 2830 5 1 32109878 1297 3.00 0.35 12 0.08 1346.00 11633.00 6810 20240304 -40.68 3415 20241209 18.30 4410 -8.39 20250225 3700 9.19 20250203 6540 -38.23 20240313 3415 18.30 20241209 1.82 N 004710 5000 1605 억 2575217 N N 82 N 00 N
3 20250313 150158 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4050 0 3 0.00 99039745 24436 60.49 4100 4100 4030 5260 2835 4050 4053.03 8.02 0 -11369 4116 4082 4046 4012 3976 4100 4030 1605 1210 5000 2830 5 1 32109878 1300 3.01 0.35 12 0.08 1346.00 11633.00 6810 20240304 -40.53 3415 20241209 18.59 4410 -8.16 20250225 3700 9.46 20250203 6540 -38.07 20240313 3415 18.59 20241209 1.82 N 004710 5000 1605 억 2575217 N N 9 N 00 N
4 20250313 140158 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4030 -20 5 -0.49 90187890 22246 55.07 4100 4100 4030 5260 2835 4050 4054.12 8.02 0 -10423 4116 4082 4046 4012 3976 4100 4030 1605 1210 5000 2830 5 1 32109878 1294 2.99 0.35 12 0.07 1346.00 11633.00 6810 20240304 -40.82 3415 20241209 18.01 4410 -8.62 20250225 3700 8.92 20250203 6540 -38.38 20240313 3415 18.01 20241209 1.82 N 004710 5000 1605 억 2575217 N N 9 N 00 N
5 20250313 130158 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4040 -10 5 -0.25 80862475 19936 49.35 4100 4100 4040 5260 2835 4050 4056.10 8.02 0 -9792 4116 4082 4046 4012 3976 4100 4030 1605 1210 5000 2830 5 1 32109878 1297 3.00 0.35 12 0.06 1346.00 11633.00 6810 20240304 -40.68 3415 20241209 18.30 4410 -8.39 20250225 3700 9.19 20250203 6540 -38.23 20240313 3415 18.30 20241209 1.82 N 004710 5000 1605 억 2575217 N N 9 N 00 N
6 20250313 120158 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4050 0 3 0.00 57156675 14073 34.84 4100 4100 4040 5260 2835 4050 4061.44 8.02 0 -7013 4116 4082 4046 4012 3976 4100 4030 1605 1210 5000 2830 5 1 32109878 1300 3.01 0.35 12 0.04 1346.00 11633.00 6810 20240304 -40.53 3415 20241209 18.59 4410 -8.16 20250225 3700 9.46 20250203 6540 -38.07 20240313 3415 18.59 20241209 1.82 N 004710 5000 1605 억 2575217 N N 9 N 00 N
7 20250313 110158 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4065 15 2 0.37 32357225 7967 19.72 4100 4100 4040 5260 2835 4050 4061.41 8.02 0 -1933 4116 4082 4046 4012 3976 4100 4030 1605 1210 5000 2830 5 1 32109878 1305 3.02 0.35 12 0.02 1346.00 11633.00 6810 20240304 -40.31 3415 20241209 19.03 4410 -7.82 20250225 3700 9.86 20250203 6540 -37.84 20240313 3415 19.03 20241209 1.82 N 004710 5000 1605 억 2575217 N N 9 N 00 N
8 20250313 100158 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4070 20 2 0.49 18618760 4589 11.36 4100 4100 4040 5260 2835 4050 4057.26 8.02 0 -631 4116 4082 4046 4012 3976 4100 4030 1605 1210 5000 2830 5 1 32109878 1307 3.02 0.35 12 0.01 1346.00 11633.00 6810 20240304 -40.23 3415 20241209 19.18 4410 -7.71 20250225 3700 10.00 20250203 6540 -37.77 20240313 3415 19.18 20241209 1.82 N 004710 5000 1605 억 2575217 N N 9 N 00 N
9 20250313 090159 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4055 5 2 0.12 2200035 537 1.33 4100 4100 4055 5260 2835 4050 4096.90 8.02 0 -105 4116 4082 4046 4012 3976 4100 4030 1605 1210 5000 2830 5 1 32109878 1302 3.01 0.35 12 0.00 1346.00 11633.00 6810 20240304 -40.46 3415 20241209 18.74 4410 -8.05 20250225 3700 9.59 20250203 6540 -38.00 20240313 3415 18.74 20241209 1.82 N 004710 5000 1605 억 2575217 N N 9 N 00 N
10 20250312 160157 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4050 50 2 1.25 163105635 40373 72.73 4010 4080 4010 5200 2800 4000 4039.97 8.00 0 13544 4116 4057 3991 3932 3866 4087 3962 1605 1200 5000 2800 5 1 32109878 1300 3.01 0.35 12 0.13 1346.00 11633.00 6850 20240228 -40.88 3415 20241209 18.59 4410 -8.16 20250225 3700 9.46 20250203 6540 -38.07 20240312 3415 18.59 20241209 1.82 N 004710 5000 1605 억 2569698 N N 9 N 00 N
11 20250312 150159 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4025 25 2 0.62 155303070 38440 69.25 4010 4080 4010 5200 2800 4000 4040.14 8.00 0 12387 4116 4057 3991 3932 3866 4087 3962 1605 1200 5000 2800 5 1 32109878 1292 2.99 0.35 12 0.12 1346.00 11633.00 6850 20240228 -41.24 3415 20241209 17.86 4410 -8.73 20250225 3700 8.78 20250203 6540 -38.46 20240312 3415 17.86 20241209 1.82 N 004710 5000 1605 억 2569698 N N 0 N 00 N
12 20250312 140157 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4030 30 2 0.75 106281835 26274 47.33 4010 4080 4010 5200 2800 4000 4045.13 8.00 0 7844 4116 4057 3991 3932 3866 4087 3962 1605 1200 5000 2800 5 1 32109878 1294 2.99 0.35 12 0.08 1346.00 11633.00 6850 20240228 -41.17 3415 20241209 18.01 4410 -8.62 20250225 3700 8.92 20250203 6540 -38.38 20240312 3415 18.01 20241209 1.82 N 004710 5000 1605 억 2569698 N N 0 N 00 N